Canada markets closed

Japan Tobacco Inc. (JAT.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
24.83+0.02 (+0.08%)
At close: 08:03AM CEST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202424.8324.8324.8324.8324.83-
Apr 25, 202424.8124.8124.8124.8124.81-
Apr 24, 202425.2025.2025.2025.2025.20-
Apr 23, 202425.2125.2125.2125.2125.21-
Apr 22, 202425.0325.0625.0325.0625.06420
Apr 19, 202424.7224.7224.7224.7224.72-
Apr 18, 202424.6324.6324.6324.6324.63-
Apr 17, 202424.7124.7124.7124.7124.71-
Apr 16, 202424.9224.9224.9224.9224.92-
Apr 15, 202425.3825.3825.3825.3825.38-
Apr 12, 202425.2625.2625.2625.2625.26-
Apr 11, 202425.0025.0025.0025.0025.00-
Apr 10, 202424.9424.9424.9124.9124.9150
Apr 09, 202424.9524.9524.9524.9524.95-
Apr 08, 202424.8725.0124.8725.0125.015
Apr 05, 202424.9124.9124.9124.9124.91-
Apr 04, 202425.0825.0825.0825.0825.08-
Apr 03, 202425.0425.0425.0425.0425.04-
Apr 02, 202425.3725.3725.2825.3025.301,444
Mar 28, 202424.4724.4724.4724.4724.47-
Mar 27, 202424.2024.2024.2024.2024.20-
Mar 26, 202424.0924.0924.0924.0924.09-
Mar 25, 202424.3824.3824.1024.1024.10258
Mar 22, 202424.1724.1724.1724.1724.17-
Mar 21, 202423.8424.3723.8424.3724.371,000
Mar 20, 202423.7423.7423.7423.7423.74-
Mar 19, 202424.0124.2024.0124.2024.2022
Mar 18, 202423.8723.8923.8723.8923.89243
Mar 15, 202423.7923.7923.7923.7923.79-
Mar 14, 202423.8023.8023.8023.8023.80-
Mar 13, 202423.6523.6523.6523.6523.65-
Mar 12, 202423.6423.6423.6423.6423.64-
Mar 11, 202423.6523.6523.6523.6523.65-
Mar 08, 202423.7423.7423.7423.7423.74-
Mar 07, 202423.7723.7723.7723.7723.77-
Mar 06, 202423.7023.7023.7023.7023.70-
Mar 05, 202423.6423.6423.6423.6423.64-
Mar 04, 202423.4423.4423.3023.3023.30600
Mar 01, 202423.7723.8323.3823.7023.704,185
Feb 29, 202423.9024.0223.9024.0224.02100
Feb 28, 202423.7123.7123.7123.7123.71-
Feb 27, 202423.7023.9423.7023.9423.9475
Feb 26, 202424.0724.0724.0724.0724.07-
Feb 23, 202424.1424.2824.1424.2824.28500
Feb 22, 202424.1724.1724.1724.1724.17-
Feb 21, 202424.0024.0024.0024.0024.00-
Feb 20, 202424.0224.0224.0224.0224.02-
Feb 19, 202424.0524.0524.0524.0524.05-
Feb 16, 202423.8823.8823.8823.8823.88-
Feb 15, 202423.9823.9923.9823.9923.99150
Feb 14, 202424.1624.1624.1624.1624.16-
Feb 13, 202424.8125.3024.8125.3025.30681
Feb 12, 202424.3424.3424.3424.3424.34-
Feb 09, 202424.3624.3624.3224.3224.321,000
Feb 08, 202424.3224.3224.3224.3224.32-
Feb 07, 202424.5824.5824.5824.5824.58-
Feb 06, 202424.5224.5224.5224.5224.52-
Feb 05, 202424.4324.4324.4324.4324.43-
Feb 02, 202424.4024.4024.4024.4024.40-
Feb 01, 202424.5024.5024.3824.3824.38255
Jan 31, 202423.8823.8823.8823.8823.88-
Jan 30, 202423.8923.8923.8923.8923.89-
Jan 29, 202423.6523.6923.6523.6923.69125
Jan 26, 202423.4023.4023.4023.4023.4012
Jan 25, 202423.6123.6123.6123.6123.61125
Jan 24, 202423.6223.6223.6223.6223.62-
Jan 23, 202423.6323.7923.3223.5923.591,350
Jan 22, 202423.4323.8823.4323.5423.54462
Jan 19, 202423.3623.4523.3623.4523.45252
Jan 18, 202423.7323.9523.7323.9523.95500
Jan 17, 202423.6423.6923.4323.6923.692,805
Jan 16, 202423.8923.9023.8923.9023.90150
Jan 15, 202423.6223.6223.6223.6223.62-
Jan 12, 202423.6223.6223.6223.6223.62-
Jan 11, 202423.6523.6523.6323.6323.63100
Jan 10, 202423.9123.9123.9123.9123.91-
Jan 09, 202423.7023.7023.7023.7023.70-
Jan 08, 202424.0124.0124.0124.0124.0150
Jan 05, 202423.4623.8423.4623.7023.70365
Jan 04, 202423.4623.4623.4623.4623.46-
Jan 03, 202423.1123.1123.1123.1123.11-
Jan 02, 202423.2423.2423.2423.2423.24-
Dec 29, 202323.2123.2823.2123.2823.28460
Dec 28, 202322.9422.9422.9422.9422.94-
Dec 28, 2023100 Dividend
Dec 27, 202323.7123.7123.7123.71-76.29-
Dec 22, 202323.6723.6723.6723.67-76.16-
Dec 21, 202323.4023.6723.4023.65-76.10790
Dec 20, 202323.5123.5423.3823.40-75.291,850
Dec 19, 202323.5923.5923.5923.59-75.90-
Dec 18, 202323.5323.5323.5023.50-75.61550
Dec 15, 202323.7323.7323.7323.73-76.35-
Dec 14, 202323.8623.8623.8623.86-76.77-
Dec 13, 202323.7123.7123.7123.71-76.29-
Dec 12, 202324.0024.0023.9423.94-77.0380
Dec 11, 202324.0924.5824.0924.36-78.382,419
Dec 08, 202323.9824.2023.9224.20-77.8770
Dec 07, 202324.2524.3624.2524.26-78.06733
Dec 06, 202324.1324.1324.0524.05-77.38550
Dec 05, 202323.7823.9923.7823.99-77.19400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...